Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.503 | 5.521 | 5.467 | 5.467 | 1,135,277 | -0.06(-1.06%) |
Jul 28, 2006 | 5.485 | 5.547 | 5.481 | 5.525 | 1,567,495 | +0.07(+1.22%) |
Jul 27, 2006 | 5.524 | 5.572 | 5.459 | 5.459 | 1,235,150 | -0.06(-1.17%) |
Jul 26, 2006 | 5.529 | 5.590 | 5.504 | 5.523 | 1,253,206 | -0.02(-0.43%) |
Jul 25, 2006 | 5.462 | 5.567 | 5.447 | 5.547 | 1,222,172 | +0.09(+1.57%) |
Jul 24, 2006 | 5.383 | 5.485 | 5.383 | 5.461 | 1,656,083 | +0.11(+2.07%) |
Jul 21, 2006 | 5.432 | 5.436 | 5.339 | 5.350 | 1,336,716 | -0.07(-1.23%) |
Jul 20, 2006 | 5.545 | 5.565 | 5.412 | 5.417 | 1,383,549 | -0.13(-2.32%) |
Jul 19, 2006 | 5.466 | 5.583 | 5.459 | 5.545 | 1,333,894 | +0.09(+1.67%) |
Jul 18, 2006 | 5.450 | 5.495 | 5.402 | 5.454 | 1,454,080 | +0.01(+0.24%) |
Jul 17, 2006 | 5.461 | 5.506 | 5.432 | 5.441 | 549,582 | -0.03(-0.49%) |
Jul 14, 2006 | 5.547 | 5.551 | 5.446 | 5.467 | 781,490 | -0.10(-1.77%) |
Jul 13, 2006 | 5.670 | 5.671 | 5.555 | 5.566 | 977,851 | -0.10(-1.84%) |
Jul 12, 2006 | 5.708 | 5.747 | 5.653 | 5.670 | 907,883 | -0.07(-1.17%) |
Jul 11, 2006 | 5.707 | 5.755 | 5.641 | 5.738 | 1,135,841 | +0.02(+0.33%) |
Jul 10, 2006 | 5.708 | 5.785 | 5.696 | 5.719 | 1,762,163 | +0.03(+0.58%) |
Jul 07, 2006 | 5.680 | 5.724 | 5.665 | 5.686 | 1,955,137 | -0.04(-0.70%) |
Jul 06, 2006 | 5.753 | 5.802 | 5.673 | 5.726 | 1,729,436 | -0.03(-0.51%) |
Jul 05, 2006 | 5.760 | 5.786 | 5.664 | 5.755 | 1,414,018 | -0.01(-0.23%) |
Jul 03, 2006 | 5.715 | 5.769 | 5.714 | 5.769 | 527,012 | +0.06(+1.10%) |
Jun 30, 2006 | 5.716 | 5.733 | 5.690 | 5.706 | 1,779,090 | -0.01(-0.12%) |
Jun 29, 2006 | 5.565 | 5.733 | 5.565 | 5.713 | 1,586,116 | +0.18(+3.30%) |
Jun 28, 2006 | 5.529 | 5.546 | 5.486 | 5.530 | 2,680,203 | -0.01(-0.18%) |
Jun 27, 2006 | 5.654 | 5.662 | 5.504 | 5.540 | 1,641,412 | -0.12(-2.08%) |
Jun 26, 2006 | 5.658 | 5.667 | 5.609 | 5.658 | 1,271,827 | +0.00(+0.00%) |
Jun 23, 2006 | 5.648 | 5.711 | 5.625 | 5.658 | 1,211,451 | -0.01(-0.17%) |
Jun 22, 2006 | 5.676 | 5.691 | 5.630 | 5.668 | 982,929 | -0.02(-0.39%) |
Jun 21, 2006 | 5.624 | 5.735 | 5.619 | 5.690 | 1,231,765 | +0.07(+1.26%) |
Jun 20, 2006 | 5.610 | 5.688 | 5.606 | 5.619 | 1,258,284 | +0.00(+0.02%) |
Jun 19, 2006 | 5.689 | 5.692 | 5.608 | 5.618 | 1,508,813 | -0.05(-0.89%) |
Jun 16, 2006 | 5.654 | 5.714 | 5.645 | 5.669 | 1,755,956 | +0.01(+0.25%) |
Jun 15, 2006 | 5.450 | 5.663 | 5.448 | 5.654 | 2,210,744 | +0.23(+4.18%) |
Jun 14, 2006 | 5.432 | 5.494 | 5.391 | 5.428 | 1,990,121 | -0.02(-0.31%) |
Jun 13, 2006 | 5.565 | 5.598 | 5.396 | 5.444 | 1,656,083 | -0.11(-1.90%) |
Jun 12, 2006 | 5.552 | 5.586 | 5.521 | 5.550 | 2,384,534 | +0.02(+0.34%) |
Jun 09, 2006 | 5.560 | 5.592 | 5.498 | 5.531 | 1,727,743 | -0.00(-0.02%) |
Jun 08, 2006 | 5.556 | 5.556 | 5.414 | 5.532 | 2,752,992 | -0.09(-1.51%) |
Jun 07, 2006 | 5.725 | 5.733 | 5.614 | 5.617 | 1,266,748 | -0.13(-2.27%) |
Jun 06, 2006 | 5.817 | 5.825 | 5.688 | 5.747 | 1,596,836 | -0.05(-0.83%) |
Jun 05, 2006 | 5.888 | 5.910 | 5.781 | 5.795 | 3,109,035 | -0.09(-1.57%) |
Jun 02, 2006 | 5.832 | 5.902 | 5.819 | 5.887 | 1,836,080 | +0.14(+2.52%) |
Jun 01, 2006 | 5.751 | 5.751 | 5.689 | 5.743 | 1,490,757 | +0.02(+0.37%) |
May 31, 2006 | 5.560 | 5.728 | 5.560 | 5.722 | 2,600,079 | +0.17(+3.06%) |
May 30, 2006 | 5.646 | 5.648 | 5.537 | 5.552 | 1,348,001 | -0.09(-1.68%) |
May 26, 2006 | 5.618 | 5.652 | 5.573 | 5.646 | 594,723 | +0.04(+0.77%) |
May 25, 2006 | 5.547 | 5.628 | 5.545 | 5.603 | 1,390,320 | +0.08(+1.44%) |
May 24, 2006 | 5.495 | 5.537 | 5.380 | 5.523 | 1,648,183 | +0.03(+0.52%) |
May 23, 2006 | 5.533 | 5.598 | 5.495 | 5.495 | 1,342,922 | -0.02(-0.29%) |
May 22, 2006 | 5.584 | 5.584 | 5.434 | 5.511 | 1,597,965 | -0.08(-1.49%) |
May 19, 2006 | 5.624 | 5.634 | 5.514 | 5.594 | 1,998,021 | -0.02(-0.35%) |
May 18, 2006 | 5.631 | 5.653 | 5.568 | 5.614 | 2,087,737 | -0.01(-0.24%) |
May 17, 2006 | 5.716 | 5.731 | 5.590 | 5.627 | 2,310,053 | -0.10(-1.82%) |
May 16, 2006 | 5.728 | 5.778 | 5.685 | 5.731 | 2,021,155 | +0.02(+0.37%) |
May 15, 2006 | 5.680 | 5.739 | 5.600 | 5.710 | 2,768,791 | -0.03(-0.54%) |
May 12, 2006 | 5.832 | 5.832 | 5.720 | 5.741 | 1,990,121 | -0.10(-1.64%) |
May 11, 2006 | 5.853 | 5.874 | 5.814 | 5.837 | 1,786,990 | -0.02(-0.27%) |
May 10, 2006 | 5.813 | 5.853 | 5.794 | 5.853 | 1,402,169 | +0.01(+0.17%) |
May 09, 2006 | 5.801 | 5.848 | 5.767 | 5.843 | 902,241 | +0.03(+0.56%) |
May 08, 2006 | 5.848 | 5.860 | 5.769 | 5.810 | 1,293,832 | -0.04(-0.76%) |
May 05, 2006 | 5.778 | 5.869 | 5.723 | 5.855 | 1,821,974 | +0.09(+1.57%) |
May 04, 2006 | 5.676 | 5.776 | 5.654 | 5.764 | 2,813,931 | +0.09(+1.55%) |
May 03, 2006 | 5.663 | 5.691 | 5.607 | 5.677 | 1,873,885 | +0.01(+0.23%) |
May 02, 2006 | 5.597 | 5.667 | 5.597 | 5.663 | 1,778,526 | +0.08(+1.40%) |